Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2019 | USD | 2.68 | 2.6968 | 2.56 | 2.6968 | 2.6968 | -0.003 (-0.12%) | 210,244 |
4 Jul 2019 | USD | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 2.68 | 2.73 | 2.6477 | 2.7 | 2.7 | +0.05 (+1.89%) | 206,136 |
2 Jul 2019 | USD | 2.6336 | 2.71 | 2.58 | 2.65 | 2.65 | -0.02 (-0.75%) | 346,450 |
1 Jul 2019 | USD | 2.6 | 2.77 | 2.55 | 2.67 | 2.67 | +0.14 (+5.53%) | 298,768 |
28 Jun 2019 | USD | 2.49 | 2.53 | 2.49 | 2.53 | 2.53 | -0.03 (-1.17%) | 4,920 |
27 Jun 2019 | USD | 2.52 | 2.56 | 2.52 | 2.56 | 2.56 | +0.04 (+1.59%) | 3,900 |
26 Jun 2019 | USD | 2.48 | 2.5819 | 2.48 | 2.52 | 2.52 | +0.049 (+1.99%) | 32,795 |
25 Jun 2019 | USD | 2.51 | 2.6087 | 2.435 | 2.4709 | 2.4709 | -0.109 (-4.23%) | 39,521 |
24 Jun 2019 | USD | 2.51 | 2.6 | 2.51 | 2.58 | 2.58 | +0.038 (+1.49%) | 71,410 |
21 Jun 2019 | USD | 2.53 | 2.5848 | 2.5 | 2.5421 | 2.5421 | +0.012 (+0.48%) | 25,246 |
20 Jun 2019 | USD | 2.55 | 2.57 | 2.4688 | 2.53 | 2.53 | +0.092 (+3.79%) | 90,149 |
19 Jun 2019 | USD | 2.45 | 2.46 | 2.4315 | 2.4375 | 2.4375 | +0.028 (+1.14%) | 18,700 |
18 Jun 2019 | USD | 2.47 | 2.47 | 2.3338 | 2.41 | 2.41 | 0.0 (0.0%) | 41,971 |
17 Jun 2019 | USD | 2.4217 | 2.4217 | 2.41 | 2.41 | 2.41 | +0.02 (+0.84%) | 4,000 |
14 Jun 2019 | USD | 2.57 | 2.58 | 2.39 | 2.39 | 2.39 | -0.166 (-6.49%) | 27,670 |
13 Jun 2019 | USD | 2.48 | 2.58 | 2.48 | 2.556 | 2.556 | +0.096 (+3.90%) | 40,858 |
12 Jun 2019 | USD | 2.4487 | 2.479 | 2.4487 | 2.46 | 2.46 | -0.04 (-1.60%) | 3,441 |
11 Jun 2019 | USD | 2.57 | 2.5875 | 2.495 | 2.5 | 2.5 | +0.037 (+1.52%) | 27,687 |
10 Jun 2019 | USD | 2.4302 | 2.4625 | 2.42 | 2.4625 | 2.4625 | +0.061 (+2.52%) | 11,833 |
7 Jun 2019 | USD | 2.28 | 2.4019 | 2.28 | 2.4019 | 2.4019 | +0.114 (+5.00%) | 32,200 |
6 Jun 2019 | USD | 2.2305 | 2.288 | 2.22 | 2.2875 | 2.2875 | -0.013 (-0.54%) | 52,931 |
5 Jun 2019 | USD | 2.4352 | 2.4352 | 2.28 | 2.3 | 2.3 | -0.1 (-4.17%) | 17,225 |
4 Jun 2019 | USD | 2.43 | 2.44 | 2.3894 | 2.4 | 2.4 | -0.08 (-3.23%) | 36,440 |
3 Jun 2019 | USD | 2.4862 | 2.5715 | 2.47 | 2.48 | 2.48 | +0.004 (+0.17%) | 62,493 |
31 May 2019 | USD | 2.3962 | 2.48 | 2.3962 | 2.4759 | 2.4759 | +0.076 (+3.16%) | 21,147 |
30 May 2019 | USD | 2.285 | 2.41 | 2.2525 | 2.4 | 2.4 | +0.13 (+5.73%) | 114,965 |
29 May 2019 | USD | 2.3 | 2.3 | 2.26 | 2.27 | 2.27 | +0.05 (+2.25%) | 11,750 |
28 May 2019 | USD | 2.14 | 2.22 | 2.14 | 2.22 | 2.22 | +0.089 (+4.17%) | 43,588 |
27 May 2019 | USD | 2.1312 | 2.1312 | 2.1312 | 2.1312 | 2.1312 | 0.0 (0.0%) | 0 |